Hot Features
プレミアム
DAXsubsector Industrial Diversified Kurs (I2NE)
DBI
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.25 | -3.46516355572 | 757.54 | 760.13 | 709.96 | 0 | 0 | IX |
| 4 | 51.15 | 7.52051048314 | 680.14 | 760.13 | 676.05 | 0 | 0 | IX |
| 12 | 98.83 | 15.6262846662 | 632.46 | 760.13 | 616.72 | 0 | 0 | IX |
| 26 | 175.57 | 31.5932483985 | 555.72 | 760.13 | 518.48 | 0 | 0 | IX |
| 52 | 222.92 | 43.8499518068 | 508.37 | 760.13 | 500.83 | 0 | 0 | IX |
| 156 | 304.01 | 71.1500655308 | 427.28 | 760.13 | 305.09 | 0 | 0 | IX |
| 260 | 386.92 | 112.355896274 | 344.37 | 760.13 | 175.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 715.33 | 5.37 | 0.76 | 715.33 | 715.33 | 715.33 | 0 |
| 1737999000 | 709.96 | -50.17 | -6.60 | 709.96 | 709.96 | 709.96 | 0 |
| 1737739800 | 760.13 | 2.59 | 0.34 | 760.13 | 760.13 | 760.13 | 0 |
| 1737653400 | 757.54 | 15.04 | 2.03 | 757.54 | 757.54 | 757.54 | 0 |
| 1737567000 | 742.5 | 16.91 | 2.33 | 742.5 | 742.5 | 742.5 | 0 |
| 1737480600 | 725.59 | 10.85 | 1.52 | 725.59 | 725.59 | 725.59 | 0 |
| 1737394200 | 714.74 | -1.82 | -0.25 | 714.74 | 714.74 | 714.74 | 0 |
| 1737135000 | 716.56 | 20.47 | 2.94 | 716.56 | 716.56 | 716.56 | 0 |
| 1737048600 | 696.09 | -6.01 | -0.86 | 696.09 | 696.09 | 696.09 | 0 |
| 1736962200 | 702.1 | 8.36 | 1.21 | 702.1 | 702.1 | 702.1 | 0 |
| 1736875800 | 693.74 | 6.46 | 0.94 | 693.74 | 693.74 | 693.74 | 0 |
| 1736789400 | 687.28 | -4.45 | -0.64 | 687.28 | 687.28 | 687.28 | 0 |
| 1736530200 | 691.73 | -12.08 | -1.72 | 691.73 | 691.73 | 691.73 | 0 |
| 1736443800 | 703.81 | 6.29 | 0.90 | 703.81 | 703.81 | 703.81 | 0 |
| 1736357400 | 697.52 | -2.3 | -0.33 | 697.52 | 697.52 | 697.52 | 0 |
| 1736271000 | 699.82 | -0.88 | -0.13 | 699.82 | 699.82 | 699.82 | 0 |
| 1736184600 | 700.7 | 24.65 | 3.65 | 700.7 | 700.7 | 700.7 | 0 |
| 1735925400 | 676.05 | -4.09 | -0.60 | 676.05 | 676.05 | 676.05 | 0 |
| 1735839000 | 680.14 | 3.07 | 0.45 | 680.14 | 680.14 | 680.14 | 0 |
| 1735579800 | 677.07 | -2.16 | -0.32 | 677.07 | 677.07 | 677.07 | 0 |
| 1735320600 | 679.23 | -0.74 | -0.11 | 679.23 | 679.23 | 679.23 | 0 |
| 1734975000 | 679.97 | 0.23 | 0.03 | 679.97 | 679.97 | 679.97 | 0 |
| 1734715800 | 679.74 | 1.11 | 0.16 | 679.74 | 679.74 | 679.74 | 0 |
| 1734629400 | 678.63 | -18.45 | -2.65 | 678.63 | 678.63 | 678.63 | 0 |
| 1734543000 | 697.08 | 5.4 | 0.78 | 697.08 | 697.08 | 697.08 | 0 |
| 1734456600 | 691.68 | 7.37 | 1.08 | 691.68 | 691.68 | 691.68 | 0 |
| 1734370200 | 684.31 | 2.51 | 0.37 | 684.31 | 684.31 | 684.31 | 0 |
| 1734111000 | 681.8 | -8.11 | -1.18 | 681.8 | 681.8 | 681.8 | 0 |
| 1734024600 | 689.91 | -9.34 | -1.34 | 689.91 | 689.91 | 689.91 | 0 |
| 1733938200 | 699.25 | 11.78 | 1.71 | 699.25 | 699.25 | 699.25 | 0 |
| 1733851800 | 687.47 | -9.21 | -1.32 | 687.47 | 687.47 | 687.47 | 0 |
| 1733765400 | 696.68 | 0.95 | 0.14 | 696.68 | 696.68 | 696.68 | 0 |
| 1733506200 | 695.73 | -1.1 | -0.16 | 695.73 | 695.73 | 695.73 | 0 |
| 1733419800 | 696.83 | 7.27 | 1.05 | 696.83 | 696.83 | 696.83 | 0 |
| 1733333400 | 689.56 | 5.75 | 0.84 | 689.56 | 689.56 | 689.56 | 0 |
| 1733247000 | 683.81 | 5.27 | 0.78 | 683.81 | 683.81 | 683.81 | 0 |
| 1733160600 | 678.54 | 15.41 | 2.32 | 678.54 | 678.54 | 678.54 | 0 |
| 1732901400 | 663.13 | 8.17 | 1.25 | 663.13 | 663.13 | 663.13 | 0 |
| 1732815000 | 654.96 | 10.01 | 1.55 | 654.96 | 654.96 | 654.96 | 0 |
| 1732728600 | 644.95 | -3.16 | -0.49 | 644.95 | 644.95 | 644.95 | 0 |
| 1732642200 | 648.11 | -3.93 | -0.60 | 648.11 | 648.11 | 648.11 | 0 |
| 1732555800 | 652.04 | 11.78 | 1.84 | 652.04 | 652.04 | 652.04 | 0 |
| 1732296600 | 640.26 | 7.06 | 1.11 | 640.26 | 640.26 | 640.26 | 0 |
| 1732210200 | 633.2 | 2.56 | 0.41 | 633.2 | 633.2 | 633.2 | 0 |
| 1732123800 | 630.64 | -3.66 | -0.58 | 630.64 | 630.64 | 630.64 | 0 |
| 1732037400 | 634.29999 | -16.73 | -2.57 | 634.29999 | 634.29999 | 634.29999 | 0 |
| 1731951000 | 651.03 | -12.97 | -1.95 | 651.03 | 651.03 | 651.03 | 0 |
| 1731691800 | 664 | -0.25 | -0.04 | 664 | 664 | 664 | 0 |
| 1731605400 | 664.25 | 24.89 | 3.89 | 664.25 | 664.25 | 664.25 | 0 |
| 1731519000 | 639.36 | 22.64 | 3.67 | 639.36 | 639.36 | 639.36 | 0 |
| 1731432600 | 616.72 | -26.97 | -4.19 | 616.72 | 616.72 | 616.72 | 0 |
| 1731346200 | 643.69 | 10.7 | 1.69 | 643.69 | 643.69 | 643.69 | 0 |
| 1731087000 | 632.99 | -11.67 | -1.81 | 632.99 | 632.99 | 632.99 | 0 |
| 1731000600 | 644.66 | 12.2 | 1.93 | 644.66 | 644.66 | 644.66 | 0 |
| 1730914200 | 632.46 | -1.82 | -0.29 | 632.46 | 632.46 | 632.46 | 0 |
| 1730827800 | 634.28 | 8.87 | 1.42 | 634.28 | 634.28 | 634.28 | 0 |
| 1730741400 | 625.41 | 0.32 | 0.05 | 625.41 | 625.41 | 625.41 | 0 |
| 1730482200 | 625.09 | 10.76 | 1.75 | 625.09 | 625.09 | 625.09 | 0 |
| 1730395800 | 614.33 | -3.98 | -0.64 | 614.33 | 614.33 | 614.33 | 0 |
| 1730309400 | 618.30999 | -5.25 | -0.84 | 618.30999 | 618.30999 | 618.30999 | 0 |
| 1730223000 | 623.55999 | -1.95 | -0.31 | 623.55999 | 623.55999 | 623.55999 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
